F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date16 Sep 2026Published end-of-day
Expiry22 Sep 2026Selected contract expiry
Underlying23217.60NIFTY · archived level
Strikes96Published for this date and expiry
NIFTY option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2930.45 | 1888.37 | 21350 | 2.75 | 2.75 | 199937 | 2691065 |
| 0 | 0 | 2881.05 | 1838.42 | 21400 | 2.90 | 2.90 | 162862 | 1652690 |
| 0 | 0 | 2831.70 | 1788.47 | 21450 | 3.10 | 3.10 | 37060 | 327015 |
| 0 | 0 | 2782.40 | 1738.52 | 21500 | 3.20 | 3.20 | 200829 | 2335385 |
| 0 | 0 | 2733.15 | 1688.57 | 21550 | 3.35 | 3.35 | 14970 | 153075 |
| 0 | 0 | 2683.95 | 1638.63 | 21600 | 3.50 | 3.50 | 50374 | 425360 |
| 0 | 0 | 2634.85 | 1588.69 | 21650 | 3.60 | 3.60 | 125020 | 1566760 |
| 1560 | 54 | 1543.80 | 1538.75 | 21700 | 3.80 | 3.80 | 232253 | 5857930 |
| 0 | 0 | 2536.80 | 1488.83 | 21750 | 4.10 | 4.10 | 52616 | 390585 |
| 0 | 0 | 2487.95 | 1438.91 | 21800 | 4.25 | 4.25 | 195072 | 1948960 |
| 0 | 0 | 2439.15 | 1389.01 | 21850 | 4.60 | 4.60 | 139876 | 512850 |
| 0 | 0 | 2390.45 | 1339.14 | 21900 | 4.90 | 4.90 | 222525 | 1346345 |
| 0 | 0 | 2341.90 | 1289.30 | 21950 | 5.35 | 5.35 | 100310 | 362245 |
| 18590 | 300 | 1245.60 | 1245.60 | 22000 | 5.80 | 5.80 | 471824 | 6443645 |
| 325 | 0 | 1162.80 | 1189.77 | 22050 | 6.30 | 6.30 | 65993 | 409695 |
| 1105 | 3 | 1168.00 | 1140.12 | 22100 | 6.90 | 6.90 | 170324 | 1294150 |
| 325 | 0 | 1065.10 | 1090.58 | 22150 | 7.60 | 7.60 | 85341 | 517075 |
| 2665 | 33 | 1050.40 | 1050.40 | 22200 | 8.35 | 8.35 | 240980 | 3131830 |
| 520 | 2 | 936.15 | 991.97 | 22250 | 9.20 | 9.20 | 134801 | 809445 |
| 6955 | 42 | 954.20 | 954.20 | 22300 | 10.15 | 10.15 | 369795 | 3765255 |
| 390 | 2 | 944.15 | 894.29 | 22350 | 11.35 | 11.35 | 222594 | 972790 |
| 2470 | 74 | 854.00 | 854.00 | 22400 | 12.90 | 12.90 | 372067 | 3450460 |
| 455 | 5 | 802.00 | 802.00 | 22450 | 14.55 | 14.55 | 230471 | 1017900 |
| 115310 | 2211 | 761.20 | 761.20 | 22500 | 16.75 | 16.75 | 649345 | 6666400 |
| 1430 | 34 | 719.30 | 719.30 | 22550 | 18.95 | 18.95 | 262906 | 922285 |
| 50245 | 1021 | 667.15 | 667.15 | 22600 | 21.65 | 21.65 | 455355 | 3714490 |
| 11570 | 502 | 618.25 | 618.25 | 22650 | 24.85 | 24.85 | 335665 | 1196910 |
| 72150 | 2549 | 571.30 | 571.30 | 22700 | 28.90 | 28.90 | 606249 | 4344405 |
| 26650 | 1281 | 526.15 | 526.15 | 22750 | 33.65 | 33.65 | 375658 | 986960 |
| 115310 | 10709 | 483.95 | 483.95 | 22800 | 39.30 | 39.30 | 792594 | 5077735 |
| 52845 | 4163 | 438.40 | 438.40 | 22850 | 45.85 | 45.85 | 466045 | 1266590 |
| 117520 | 15112 | 396.90 | 396.90 | 22900 | 53.10 | 53.10 | 797515 | 3575715 |
| 50115 | 18315 | 355.80 | 355.80 | 22950 | 62.30 | 62.30 | 554852 | 1511640 |
| 710320 | 167326 | 315.90 | 315.90 | 23000 | 73.05 | 73.05 | 1943321 | 8132475 |
| 163605 | 75898 | 278.65 | 278.65 | 23050 | 85.05 | 85.05 | 864277 | 2047955 |
| 964925 | 427851 | 242.50 | 242.50 | 23100 | 99.15 | 99.15 | 1903886 | 4245085 |
| 680810 | 540399 | 209.05 | 209.05 | 23150 | 115.80 | 115.80 | 1489700 | 2530320 |
| 4311775 | 2332111 | 177.50 | 177.50 | 23200 | 134.10 | 134.10 | 3561470 | 7467135 |
| 2700815 | 2005467 | 149.25 | 149.25 | 23250 | 155.45 | 155.45 | 2077133 | 3281525 |
| 4390295 | 2278486 | 123.60 | 123.60 | 23300 | 179.80 | 179.80 | 1577285 | 3198650 |
| 1724645 | 1021077 | 100.80 | 100.80 | 23350 | 206.90 | 206.90 | 331059 | 766805 |
| 5638945 | 1818383 | 80.80 | 80.80 | 23400 | 237.45 | 237.45 | 482052 | 2990065 |
| 2242825 | 899366 | 64.10 | 64.10 | 23450 | 269.80 | 269.80 | 96990 | 568425 |
| 7534085 | 1720743 | 49.75 | 49.75 | 23500 | 305.40 | 305.40 | 199386 | 2316730 |
| 2104700 | 718844 | 38.40 | 38.40 | 23550 | 344.85 | 344.85 | 14949 | 145990 |
| 4888000 | 1120927 | 29.40 | 29.40 | 23600 | 383.60 | 383.60 | 48626 | 1022840 |
| 1883310 | 556521 | 22.50 | 22.50 | 23650 | 428.20 | 428.20 | 6361 | 189085 |
| 5427630 | 885386 | 17.10 | 17.10 | 23700 | 471.75 | 471.75 | 13474 | 793520 |
| 2133625 | 495244 | 13.25 | 13.25 | 23750 | 517.65 | 517.65 | 2914 | 106925 |
| 6291285 | 787772 | 10.25 | 10.25 | 23800 | 564.65 | 564.65 | 13015 | 518310 |
| 2726750 | 381086 | 8.10 | 8.10 | 23850 | 615.00 | 615.00 | 344 | 68900 |
| 4485975 | 480343 | 6.60 | 6.60 | 23900 | 663.10 | 663.10 | 1719 | 458900 |
| 1467180 | 287032 | 5.60 | 5.60 | 23950 | 712.60 | 712.60 | 224 | 78065 |
| 8657415 | 694739 | 4.95 | 4.95 | 24000 | 757.70 | 757.70 | 9680 | 1156415 |
| 1343095 | 228059 | 4.30 | 4.30 | 24050 | 802.85 | 802.85 | 57 | 25090 |
| 4351490 | 483571 | 3.80 | 3.80 | 24100 | 858.30 | 858.30 | 740 | 144300 |
| 1151085 | 118995 | 3.40 | 3.40 | 24150 | 914.49 | 910.95 | 160 | 25545 |
| 3886155 | 349394 | 3.05 | 3.05 | 24200 | 952.35 | 952.35 | 1788 | 186160 |
| 953160 | 107644 | 2.70 | 2.70 | 24250 | 1005.45 | 1005.45 | 815 | 46865 |
| 2583165 | 328177 | 2.50 | 2.50 | 24300 | 1056.55 | 1056.55 | 285 | 102700 |
| 471445 | 78289 | 2.40 | 2.40 | 24350 | 1100.00 | 1100.00 | 15 | 11635 |
| 2164110 | 196764 | 2.20 | 2.20 | 24400 | 1156.10 | 1156.10 | 169 | 124020 |
| 384280 | 59206 | 2.05 | 2.05 | 24450 | 1199.35 | 1199.35 | 18 | 12805 |
| 5897450 | 360896 | 1.95 | 1.95 | 24500 | 1255.25 | 1255.25 | 487 | 288405 |
| 1017965 | 67636 | 1.85 | 1.85 | 24550 | 1309.05 | 1238.00 | 8 | 25415 |
| 2042365 | 182076 | 1.60 | 1.60 | 24600 | 1356.25 | 1356.25 | 30 | 48880 |
| 406900 | 71175 | 1.60 | 1.60 | 24650 | 1408.70 | 1440.00 | 0 | 5395 |
| 2371200 | 151303 | 1.35 | 1.35 | 24700 | 1458.57 | 1428.00 | 8 | 6630 |
| 184600 | 22816 | 1.30 | 1.30 | 24750 | 1508.46 | 752.65 | 0 | 0 |
| 2641730 | 139511 | 1.15 | 1.15 | 24800 | 1554.30 | 1554.30 | 259 | 23920 |
| 372775 | 36727 | 1.10 | 1.10 | 24850 | 1608.29 | 818.90 | 0 | 0 |
| 2359500 | 120282 | 1.00 | 1.00 | 24900 | 1658.23 | 1696.50 | 0 | 14105 |
| 265590 | 36414 | 1.05 | 1.05 | 24950 | 1708.16 | 887.95 | 0 | 0 |
| 6285175 | 441036 | 0.95 | 0.95 | 25000 | 1753.15 | 1753.15 | 209 | 71630 |
| 348465 | 64083 | 0.95 | 0.95 | 25050 | 1808.05 | 1650.00 | 0 | 65 |
| 1301820 | 68614 | 0.90 | 0.90 | 25100 | 1857.99 | 1865.20 | 0 | 1105 |
| 319995 | 26684 | 0.85 | 0.85 | 25150 | 1900.00 | 1900.00 | 5 | 325 |
| 1089270 | 69811 | 0.85 | 0.85 | 25200 | 1957.89 | 1960.80 | 2 | 4160 |
| 200720 | 19946 | 0.90 | 0.90 | 25250 | 2000.00 | 2000.00 | 8 | 520 |
| 542815 | 56745 | 0.80 | 0.80 | 25300 | 2050.00 | 2050.00 | 8 | 585 |
| 13845 | 1355 | 0.85 | 0.85 | 25350 | 2107.74 | 1190.00 | 0 | 0 |
| 385970 | 14128 | 0.85 | 0.85 | 25400 | 2150.00 | 2150.00 | 8 | 2015 |
| 30680 | 1366 | 0.80 | 0.80 | 25450 | 2200.00 | 2200.00 | 8 | 520 |
| 1148160 | 38541 | 0.80 | 0.80 | 25500 | 2249.15 | 2249.15 | 21 | 61945 |
| 44265 | 875 | 0.75 | 0.75 | 25550 | 2307.55 | 2140.00 | 0 | 65 |
| 183755 | 6973 | 0.75 | 0.75 | 25600 | 2357.50 | 2130.00 | 0 | 325 |
| 18265 | 917 | 0.75 | 0.75 | 25650 | 2400.00 | 2400.00 | 8 | 520 |
| 78650 | 4715 | 0.75 | 0.75 | 25700 | 2457.40 | 1482.25 | 0 | 0 |
| 13975 | 593 | 0.75 | 0.75 | 25750 | 2507.35 | 1525.75 | 0 | 0 |
| 867230 | 42652 | 0.65 | 0.65 | 25800 | 2557.30 | 2500.00 | 0 | 585 |
| 9230 | 1114 | 0.65 | 0.65 | 25850 | 2607.26 | 1613.85 | 0 | 0 |
| 123435 | 7492 | 0.65 | 0.65 | 25900 | 2657.21 | 1658.45 | 0 | 0 |
| 12805 | 360 | 0.70 | 0.70 | 25950 | 2707.16 | 1703.35 | 0 | 0 |
| 1432275 | 82872 | 0.65 | 0.65 | 26000 | 2757.11 | 2742.00 | 21 | 70590 |
| 69225 | 4680 | 0.65 | 0.65 | 26050 | 2807.06 | 1794.15 | 0 | 0 |
| 422760 | 21101 | 0.60 | 0.60 | 26100 | 2857.01 | 1839.95 | 0 | 0 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.